Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | - | - | - | - | - | - |
Mar 03, 2021 | 98.28 | 99.48 | 88.90 | 91.57 | 91.57 | 4,886,700 |
Mar 02, 2021 | 105.50 | 105.98 | 98.09 | 98.86 | 98.86 | 2,668,900 |
Mar 01, 2021 | 104.30 | 105.15 | 101.50 | 104.80 | 104.80 | 1,832,500 |
Feb 26, 2021 | 101.51 | 104.27 | 98.56 | 101.56 | 101.56 | 2,754,100 |
Feb 25, 2021 | 105.21 | 109.36 | 100.51 | 101.55 | 101.55 | 2,689,700 |
Feb 24, 2021 | 106.81 | 109.78 | 102.86 | 105.23 | 105.23 | 2,998,400 |
Feb 23, 2021 | 103.08 | 109.82 | 95.35 | 109.78 | 109.78 | 4,165,300 |
Feb 22, 2021 | 110.55 | 112.28 | 107.42 | 108.68 | 108.68 | 2,450,100 |
Feb 19, 2021 | 112.58 | 116.35 | 111.54 | 113.95 | 113.95 | 1,787,600 |
Feb 18, 2021 | 109.75 | 111.33 | 107.60 | 110.29 | 110.29 | 1,680,300 |
Feb 17, 2021 | 114.50 | 114.84 | 107.03 | 110.49 | 110.49 | 2,558,400 |
Feb 16, 2021 | 116.25 | 120.00 | 112.80 | 114.74 | 114.74 | 2,144,600 |
Feb 12, 2021 | 109.89 | 119.63 | 108.61 | 118.69 | 118.69 | 4,341,000 |
Feb 11, 2021 | 108.00 | 111.03 | 107.13 | 108.94 | 108.94 | 1,461,800 |
Feb 10, 2021 | 111.00 | 111.65 | 105.76 | 107.09 | 107.09 | 1,557,200 |
Feb 09, 2021 | 107.76 | 111.11 | 107.72 | 109.75 | 109.75 | 1,369,600 |
Feb 08, 2021 | 111.50 | 112.53 | 107.50 | 107.76 | 107.76 | 2,423,800 |
Feb 05, 2021 | 107.00 | 110.84 | 105.83 | 110.70 | 110.70 | 2,074,900 |
Feb 04, 2021 | 106.00 | 107.80 | 103.12 | 106.83 | 106.83 | 2,101,100 |
Feb 03, 2021 | 102.70 | 107.39 | 100.30 | 103.71 | 103.71 | 3,421,000 |
Feb 02, 2021 | 103.00 | 104.20 | 98.00 | 101.76 | 101.76 | 2,695,600 |
Feb 01, 2021 | 102.36 | 104.95 | 99.20 | 101.44 | 101.44 | 2,840,300 |
Jan 29, 2021 | 104.00 | 106.29 | 98.66 | 101.82 | 101.82 | 3,103,900 |
Jan 28, 2021 | 106.13 | 107.04 | 100.48 | 103.95 | 103.95 | 2,767,300 |
Jan 27, 2021 | 100.40 | 112.53 | 97.80 | 103.99 | 103.99 | 6,983,300 |
Jan 26, 2021 | 102.50 | 105.48 | 101.60 | 102.29 | 102.29 | 2,578,400 |
Jan 25, 2021 | 106.98 | 111.51 | 102.34 | 102.49 | 102.49 | 3,064,800 |
Jan 22, 2021 | 106.00 | 106.75 | 101.60 | 105.08 | 105.08 | 2,498,400 |
Jan 21, 2021 | 104.99 | 107.34 | 103.34 | 105.10 | 105.10 | 1,746,800 |
Jan 20, 2021 | 108.48 | 110.70 | 103.79 | 104.39 | 104.39 | 2,044,100 |
Jan 19, 2021 | 104.02 | 108.94 | 104.00 | 107.32 | 107.32 | 2,846,100 |
Jan 15, 2021 | 113.12 | 113.77 | 107.33 | 108.11 | 108.11 | 3,102,700 |
Jan 14, 2021 | 112.50 | 115.27 | 110.37 | 114.63 | 114.63 | 3,404,600 |
Jan 13, 2021 | 105.50 | 114.24 | 105.01 | 112.46 | 112.46 | 6,112,700 |
Jan 12, 2021 | 98.00 | 104.55 | 97.72 | 104.15 | 104.15 | 3,996,500 |
Jan 11, 2021 | 95.29 | 98.74 | 93.78 | 97.15 | 97.15 | 1,809,900 |
Jan 08, 2021 | 99.95 | 100.50 | 95.83 | 96.87 | 96.87 | 2,629,800 |
Jan 07, 2021 | 95.71 | 99.38 | 94.92 | 97.98 | 97.98 | 2,806,400 |
Jan 06, 2021 | 90.91 | 96.21 | 90.58 | 94.02 | 94.02 | 2,919,900 |
Jan 05, 2021 | 88.26 | 95.40 | 88.00 | 95.29 | 95.29 | 4,597,000 |
Jan 04, 2021 | 90.79 | 91.44 | 86.50 | 88.90 | 88.90 | 2,991,200 |
Dec 31, 2020 | 92.04 | 92.40 | 88.23 | 89.89 | 89.89 | 3,597,600 |
Dec 30, 2020 | 92.30 | 94.54 | 90.39 | 92.34 | 92.34 | 4,185,100 |
Dec 29, 2020 | 93.00 | 95.99 | 89.52 | 90.92 | 90.92 | 5,375,100 |
Dec 28, 2020 | 104.63 | 105.00 | 92.39 | 92.61 | 92.61 | 7,315,700 |
Dec 24, 2020 | 102.97 | 106.50 | 102.66 | 104.01 | 104.01 | 1,607,400 |
Dec 23, 2020 | 106.78 | 107.16 | 100.82 | 102.08 | 102.08 | 3,805,400 |
Dec 22, 2020 | 108.34 | 109.73 | 102.59 | 106.69 | 106.69 | 4,314,900 |
Dec 21, 2020 | 100.40 | 109.04 | 100.16 | 107.49 | 107.49 | 7,171,600 |
Dec 18, 2020 | 101.87 | 102.71 | 98.60 | 100.13 | 100.13 | 6,085,800 |
Dec 17, 2020 | 96.19 | 101.04 | 96.06 | 100.18 | 100.18 | 7,833,100 |
Dec 16, 2020 | 90.80 | 94.56 | 90.56 | 94.12 | 94.12 | 5,029,400 |
Dec 15, 2020 | 83.00 | 91.37 | 82.70 | 91.13 | 91.13 | 7,005,400 |
Dec 14, 2020 | 84.29 | 85.95 | 82.06 | 82.81 | 82.81 | 4,446,200 |
Dec 11, 2020 | 79.11 | 85.36 | 78.76 | 85.11 | 85.11 | 8,780,700 |
Dec 10, 2020 | 75.86 | 79.35 | 75.60 | 78.07 | 78.07 | 3,420,400 |
Dec 09, 2020 | 78.00 | 82.49 | 74.35 | 75.57 | 75.57 | 13,685,300 |
Dec 08, 2020 | 75.60 | 79.78 | 74.80 | 79.15 | 79.15 | 10,901,300 |
Dec 07, 2020 | 75.70 | 77.83 | 74.16 | 74.78 | 74.78 | 4,094,800 |
Dec 04, 2020 | 72.70 | 75.15 | 72.53 | 74.94 | 74.94 | 3,103,400 |
Dec 03, 2020 | 72.29 | 73.54 | 70.92 | 72.68 | 72.68 | 3,894,900 |
Dec 02, 2020 | 74.25 | 74.25 | 70.51 | 71.23 | 71.23 | 4,647,500 |
Dec 01, 2020 | 78.35 | 78.50 | 74.31 | 75.34 | 75.34 | 3,229,300 |
Nov 30, 2020 | 74.58 | 77.95 | 72.60 | 77.58 | 77.58 | 8,927,100 |
Nov 27, 2020 | 70.10 | 74.47 | 69.75 | 74.25 | 74.25 | 3,207,700 |
Nov 25, 2020 | 68.04 | 69.72 | 67.15 | 69.34 | 69.34 | 3,074,400 |
Nov 24, 2020 | 68.95 | 69.04 | 66.77 | 67.25 | 67.25 | 2,897,400 |
Nov 23, 2020 | 69.02 | 69.90 | 67.16 | 69.27 | 69.27 | 2,262,000 |
Nov 20, 2020 | 66.95 | 69.72 | 66.65 | 68.71 | 68.71 | 2,487,800 |
Nov 19, 2020 | 66.95 | 68.50 | 65.91 | 66.72 | 66.72 | 2,918,300 |
Nov 18, 2020 | 64.20 | 66.98 | 64.10 | 66.40 | 66.40 | 2,912,400 |
Nov 17, 2020 | 64.66 | 64.92 | 63.18 | 64.38 | 64.38 | 2,178,400 |
Nov 16, 2020 | 61.60 | 65.10 | 61.00 | 64.33 | 64.33 | 2,744,900 |
Nov 13, 2020 | 64.40 | 64.78 | 62.22 | 62.99 | 62.99 | 3,382,500 |
Nov 12, 2020 | 63.89 | 65.20 | 61.84 | 63.38 | 63.38 | 3,783,000 |
Nov 11, 2020 | 60.91 | 64.90 | 60.86 | 63.96 | 63.96 | 4,544,800 |
Nov 10, 2020 | 61.50 | 61.97 | 55.81 | 59.92 | 59.92 | 6,863,500 |
Nov 09, 2020 | 64.53 | 64.76 | 60.00 | 62.09 | 62.09 | 8,076,400 |
Nov 06, 2020 | 68.04 | 70.63 | 66.89 | 70.32 | 70.32 | 2,224,900 |
Nov 05, 2020 | 69.06 | 69.78 | 67.25 | 67.59 | 67.59 | 2,004,300 |
Nov 04, 2020 | 65.02 | 68.45 | 65.02 | 67.04 | 67.04 | 2,392,300 |
Nov 03, 2020 | 61.29 | 65.06 | 60.47 | 64.24 | 64.24 | 2,500,600 |
Nov 02, 2020 | 62.13 | 62.56 | 59.75 | 60.79 | 60.79 | 2,803,700 |
Oct 30, 2020 | 66.91 | 66.98 | 60.61 | 61.60 | 61.60 | 8,243,100 |
Oct 29, 2020 | 71.88 | 72.50 | 67.66 | 67.67 | 67.67 | 4,022,800 |
Oct 28, 2020 | 68.75 | 72.54 | 68.71 | 72.01 | 72.01 | 6,889,000 |
Oct 27, 2020 | 64.35 | 68.00 | 64.01 | 67.72 | 67.72 | 2,512,300 |
Oct 26, 2020 | 62.90 | 64.88 | 61.68 | 63.49 | 63.49 | 1,580,800 |
Oct 23, 2020 | 63.65 | 64.47 | 62.04 | 63.63 | 63.63 | 2,806,400 |
Oct 22, 2020 | 65.14 | 65.72 | 63.10 | 63.62 | 63.62 | 2,582,300 |
Oct 21, 2020 | 68.82 | 69.80 | 64.13 | 64.67 | 64.67 | 3,505,300 |
Oct 20, 2020 | 68.70 | 69.90 | 67.73 | 68.11 | 68.11 | 2,011,700 |
Oct 19, 2020 | 68.02 | 70.72 | 67.28 | 68.89 | 68.89 | 4,217,500 |
Oct 16, 2020 | 69.43 | 69.82 | 66.18 | 67.24 | 67.24 | 8,149,100 |
Oct 15, 2020 | 62.83 | 65.72 | 62.50 | 64.88 | 64.88 | 2,430,700 |
Oct 14, 2020 | 67.69 | 68.36 | 63.73 | 64.12 | 64.12 | 3,063,200 |
Oct 13, 2020 | 64.15 | 67.03 | 63.83 | 66.86 | 66.86 | 3,357,900 |
Oct 12, 2020 | 62.12 | 64.95 | 61.75 | 64.45 | 64.45 | 4,433,200 |
Oct 09, 2020 | 59.32 | 61.85 | 58.85 | 61.58 | 61.58 | 3,380,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |